Skip to main content

Gsk Plc ADR (NY: GSK )

43.16 +0.17 (+0.40%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 17.28 17.38 17.06 17.27 2,926,670 +0.25(+1.47%)
Jan 29, 2009 16.95 17.14 16.90 17.02 3,839,277 -0.68(-3.82%)
Jan 28, 2009 17.78 17.84 17.56 17.70 2,791,515 +0.19(+1.06%)
Jan 27, 2009 17.36 17.62 17.29 17.51 2,394,010 +0.19(+1.10%)
Jan 26, 2009 17.34 17.47 17.19 17.32 3,714,095 +0.62(+3.73%)
Jan 23, 2009 16.54 16.78 16.28 16.70 5,256,070 -0.23(-1.36%)
Jan 22, 2009 16.71 17.03 16.62 16.93 4,172,495 -0.23(-1.34%)
Jan 21, 2009 16.91 17.18 16.53 17.16 5,842,451 -0.31(-1.77%)
Jan 20, 2009 17.80 17.83 17.44 17.47 3,628,504 -0.40(-2.22%)
Jan 16, 2009 18.23 18.24 17.65 17.86 0 -0.06(-0.36%)
Jan 15, 2009 17.83 17.98 17.52 17.93 2,629,965 +0.02(+0.14%)
Jan 14, 2009 18.01 18.07 17.58 17.90 3,504,471 -0.44(-2.40%)
Jan 13, 2009 18.38 18.61 18.25 18.34 4,617,821 -0.49(-2.63%)
Jan 12, 2009 18.76 19.00 18.67 18.84 5,025,484 -0.22(-1.13%)
Jan 09, 2009 19.38 19.39 18.98 19.05 5,678,892 -0.17(-0.87%)
Jan 08, 2009 19.24 19.27 18.94 19.22 3,750,591 +0.34(+1.79%)
Jan 07, 2009 18.89 19.16 18.81 18.88 3,309,365 +0.39(+2.09%)
Jan 06, 2009 18.06 18.61 17.77 18.50 4,635,532 +0.68(+3.79%)
Jan 05, 2009 17.69 17.89 17.53 17.82 3,191,345 -0.29(-1.60%)
Jan 02, 2009 17.89 18.17 17.85 18.11 0 -0.15(-0.81%)
Jan 01, 2009 18.22 18.33 18.00 18.26 0 +0.00(+0.00%)
Dec 31, 2008 18.22 18.33 18.00 18.26 2,449,591 +0.42(+2.33%)
Dec 30, 2008 17.73 17.87 17.68 17.84 2,750,929 +0.29(+1.65%)
Dec 29, 2008 17.61 17.69 17.37 17.55 2,588,851 -0.04(-0.22%)
Dec 26, 2008 17.77 17.77 17.51 17.59 0 -0.06(-0.36%)
Dec 24, 2008 17.54 17.70 17.52 17.65 1,883,612 +0.10(+0.56%)
Dec 23, 2008 17.79 18.05 17.49 17.55 4,275,446 -0.06(-0.36%)
Dec 22, 2008 17.99 18.02 17.50 17.62 3,939,409 -0.38(-2.12%)
Dec 19, 2008 18.22 18.46 17.88 18.00 4,023,475 +0.12(+0.66%)
Dec 18, 2008 18.08 18.31 17.71 17.88 4,034,849 -0.24(-1.32%)
Dec 17, 2008 18.17 18.31 17.93 18.12 3,667,219 -0.43(-2.32%)
Dec 16, 2008 17.87 18.56 17.80 18.55 4,657,251 +0.75(+4.24%)
Dec 15, 2008 17.82 18.07 17.54 17.80 3,823,271 +0.13(+0.72%)
Dec 12, 2008 17.45 17.73 17.30 17.67 0 +0.00(+0.00%)
Dec 11, 2008 17.15 17.86 17.08 17.67 8,860,587 +0.31(+1.81%)
Dec 10, 2008 17.65 17.69 17.18 17.36 2,884,713 -0.16(-0.90%)
Dec 09, 2008 17.50 17.92 17.45 17.52 3,500,075 -0.32(-1.81%)
Dec 08, 2008 17.87 18.11 17.60 17.84 3,284,802 +0.30(+1.70%)
Dec 05, 2008 17.23 17.57 16.86 17.54 0 +0.84(+5.01%)
Dec 04, 2008 16.69 17.03 16.56 16.70 3,454,316 +0.11(+0.68%)
Dec 03, 2008 16.65 17.03 16.33 16.59 7,936,506 +0.13(+0.77%)
Dec 02, 2008 16.26 16.51 15.97 16.46 2,859,799 +0.78(+4.97%)
Dec 01, 2008 16.75 16.76 15.67 15.68 2,855,524 -1.19(-7.03%)
Nov 28, 2008 16.56 16.95 16.47 16.87 1,734,046 +0.46(+2.78%)
Nov 26, 2008 16.30 16.52 16.04 16.41 4,052,656 -0.43(-2.56%)
Nov 25, 2008 16.89 17.04 16.56 16.84 3,617,391 -0.11(-0.64%)
Nov 24, 2008 16.44 17.24 16.31 16.95 3,779,296 +0.86(+5.36%)
Nov 21, 2008 16.09 16.14 15.19 16.09 4,936,073 +0.15(+0.95%)
Nov 20, 2008 16.95 16.99 15.88 15.94 4,194,692 -1.23(-7.16%)
Nov 19, 2008 18.10 18.32 17.16 17.17 3,797,802 -1.05(-5.78%)
Nov 18, 2008 17.94 18.40 17.74 18.22 2,975,328 +0.78(+4.49%)
Nov 17, 2008 17.71 17.85 17.34 17.44 2,702,747 -0.32(-1.79%)
Nov 14, 2008 17.95 18.35 17.66 17.76 0 -0.48(-2.63%)
Nov 13, 2008 17.49 18.26 17.02 18.24 4,458,868 +0.39(+2.20%)
Nov 12, 2008 18.29 18.42 17.77 17.84 3,612,771 -0.76(-4.11%)
Nov 11, 2008 18.67 18.90 18.33 18.61 2,704,748 +0.19(+1.04%)
Nov 10, 2008 18.73 18.78 18.22 18.42 3,230,752 -0.41(-2.16%)
Nov 07, 2008 18.47 18.90 18.42 18.82 0 +0.97(+5.46%)
Nov 06, 2008 18.44 18.64 17.73 17.85 3,497,584 -0.25(-1.41%)
Nov 05, 2008 18.69 19.11 18.10 18.10 3,882,756 -1.58(-8.04%)
Nov 04, 2008 19.29 19.77 19.20 19.69 4,173,306 +0.51(+2.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.